Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dios Exploration
(TSV:
DOS
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 3:18 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
0.1000
0.1000
0.0950
0.0950
133,500
-0.01(-5.00%)
Jan 30, 2020
0.1000
0.1000
0.0950
0.1000
170,000
+0.01(+5.26%)
Jan 29, 2020
0.1050
0.1050
0.0950
0.0950
507,413
-0.01(-9.52%)
Jan 28, 2020
0.1150
0.1150
0.1000
0.1050
122,000
-0.01(-8.70%)
Jan 27, 2020
0.1000
0.1150
0.1000
0.1150
219,500
+0.01(+15.00%)
Jan 24, 2020
0.1050
0.1050
0.0950
0.1000
239,900
-0.00(-4.76%)
Jan 23, 2020
0.1050
0.1100
0.1000
0.1050
280,734
+0.00(+5.00%)
Jan 22, 2020
0.1150
0.1150
0.1000
0.1000
224,250
-0.01(-9.09%)
Jan 21, 2020
0.1200
0.1200
0.1100
0.1100
523,000
-0.01(-4.35%)
Jan 20, 2020
0.1150
0.1250
0.1150
0.1150
371,687
+0.01(+4.55%)
Jan 17, 2020
0.1100
0.1200
0.1100
0.1100
754,900
+0.00(+0.00%)
Jan 16, 2020
0.1250
0.1250
0.1100
0.1100
862,510
-0.01(-12.00%)
Jan 15, 2020
0.1300
0.1650
0.1050
0.1250
7,646,554
-0.01(-3.85%)
Jan 14, 2020
0.0550
0.1300
0.0550
0.1300
6,403,498
+0.08(+160.00%)
Jan 13, 2020
0.0500
0.0500
0.0500
0.0500
48,400
+0.00(+0.00%)
Jan 10, 2020
0.0500
0.0500
0.0500
0.0500
31,000
+0.01(+11.11%)
Jan 09, 2020
0.0500
0.0500
0.0450
0.0450
101,000
-0.01(-10.00%)
Jan 08, 2020
0.0500
0.0500
0.0500
0.0500
30,000
+0.00(+0.00%)
Jan 07, 2020
0.0550
0.0550
0.0500
0.0500
183,000
-0.01(-16.67%)
Jan 06, 2020
0.0600
0.0600
0.0550
0.0600
167,600
+0.00(+0.00%)
Jan 03, 2020
0.0550
0.0600
0.0550
0.0600
134,000
+0.01(+20.00%)
Jan 02, 2020
0.0500
0.0500
0.0500
0.0500
1,000
+0.00(+0.00%)
Dec 31, 2019
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Dec 30, 2019
0.0450
0.0550
0.0450
0.0550
498,000
+0.01(+37.50%)
Dec 27, 2019
0.0400
0.0400
0.0400
0.0400
165,000
+0.00(+0.00%)
Dec 23, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Dec 19, 2019
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Dec 13, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Dec 12, 2019
0.0300
0.0350
0.0300
0.0350
275,412
+0.01(+16.67%)
Dec 11, 2019
0.0350
0.0350
0.0300
0.0300
136,412
-0.01(-14.29%)
Dec 10, 2019
0.0350
0.0400
0.0350
0.0350
626,000
-0.00(-12.50%)
Dec 06, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Dec 03, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Dec 02, 2019
0.0400
0.0400
0.0350
0.0400
249,000
+0.00(+0.00%)
Nov 29, 2019
0.0400
0.0400
0.0400
0.0400
15,000
+0.00(+0.00%)
Nov 28, 2019
0.0400
0.0400
0.0400
0.0400
72,000
+0.00(+0.00%)
Nov 27, 2019
0.0450
0.0450
0.0400
0.0400
636,204
-0.00(-11.11%)
Nov 25, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Nov 21, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Nov 20, 2019
0.0450
0.0450
0.0450
0.0450
64,000
+0.00(+0.00%)
Nov 19, 2019
0.0450
0.0450
0.0450
0.0450
66,000
+0.00(+0.00%)
Nov 18, 2019
0.0500
0.0500
0.0450
0.0450
14,000
-0.01(-10.00%)
Nov 15, 2019
0.0500
0.0500
0.0500
0.0500
36,800
+0.00(+0.00%)
Nov 14, 2019
0.0450
0.0500
0.0450
0.0500
68,000
+0.00(+0.00%)
Nov 13, 2019
0.0500
0.0500
0.0500
0.0500
141,000
+0.00(+0.00%)
Nov 12, 2019
0.0500
0.0500
0.0500
0.0500
50,000
+0.00(+0.00%)
Nov 11, 2019
0.0500
0.0500
0.0500
0.0500
86,500
+0.00(+0.00%)
Nov 08, 2019
0.0500
0.0500
0.0500
0.0500
18,000
+0.00(+0.00%)
Nov 07, 2019
0.0550
0.0550
0.0500
0.0500
181,500
-0.00(-9.09%)
Nov 06, 2019
0.0550
0.0550
0.0550
0.0550
35,000
-0.00(-8.33%)
Nov 05, 2019
0.0550
0.0600
0.0550
0.0600
12,000
+0.00(+9.09%)
Nov 04, 2019
0.0550
0.0600
0.0500
0.0550
205,000
+0.00(+0.00%)
Nov 01, 2019
0.0550
0.0550
0.0500
0.0550
241,000
+0.00(+0.00%)
Oct 31, 2019
0.0500
0.0550
0.0500
0.0550
110,000
+0.00(+0.00%)
Oct 30, 2019
0.0500
0.0550
0.0500
0.0550
474,100
+0.01(+22.22%)
Oct 29, 2019
0.0500
0.0500
0.0450
0.0450
106,000
-0.01(-10.00%)
Oct 28, 2019
0.0550
0.0550
0.0500
0.0500
359,000
-0.01(-16.67%)
Oct 25, 2019
0.0500
0.0600
0.0500
0.0600
395,000
+0.01(+33.33%)
Oct 24, 2019
0.0400
0.0500
0.0400
0.0450
499,000
+0.00(+12.50%)
Oct 22, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Oct 18, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Oct 16, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Oct 15, 2019
0.0400
0.0400
0.0400
0.0400
290,000
+0.00(+0.00%)
Oct 11, 2019
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Oct 10, 2019
0.0500
0.0500
0.0450
0.0450
149,000
-0.01(-10.00%)
Oct 09, 2019
0.0500
0.0550
0.0500
0.0500
350,000
-0.01(-16.67%)
Oct 07, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Oct 02, 2019
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Sep 30, 2019
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Sep 27, 2019
0.0450
0.0450
0.0450
0.0450
1,100
-0.01(-10.00%)
Sep 26, 2019
0.0500
0.0500
0.0500
0.0500
5,000
+0.00(+0.00%)
Sep 25, 2019
0.0500
0.0500
0.0500
0.0500
7,000
+0.00(+0.00%)
Sep 23, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Sep 16, 2019
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Sep 13, 2019
0.0550
0.0550
0.0550
0.0550
76,000
+0.00(+10.00%)
Sep 11, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Sep 10, 2019
0.0500
0.0500
0.0500
0.0500
5,000
+0.01(+11.11%)
Sep 09, 2019
0.0450
0.0450
0.0450
0.0450
17,000
+0.00(+0.00%)
Sep 06, 2019
0.0450
0.0450
0.0450
0.0450
49,499
+0.00(+0.00%)
Sep 05, 2019
0.0500
0.0500
0.0450
0.0450
126,000
-0.01(-10.00%)
Sep 04, 2019
0.0500
0.0650
0.0450
0.0500
891,300
+0.01(+11.11%)
Sep 03, 2019
0.0400
0.0450
0.0400
0.0450
30,000
+0.00(+0.00%)
Aug 29, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 28, 2019
0.0450
0.0450
0.0450
0.0450
8,000
+0.00(+0.00%)
Aug 27, 2019
0.0450
0.0450
0.0450
0.0450
8,000
-0.01(-10.00%)
Aug 26, 2019
0.0500
0.0500
0.0500
0.0500
20,000
+0.01(+11.11%)
Aug 23, 2019
0.0450
0.0450
0.0450
0.0450
40,000
+0.00(+0.00%)
Aug 14, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 12, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 08, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 07, 2019
0.0450
0.0450
0.0450
0.0450
8,000
+0.00(+12.50%)
Aug 06, 2019
0.0400
0.0400
0.0400
0.0400
5,000
+0.00(+0.00%)
Aug 01, 2019
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Jul 31, 2019
0.0450
0.0450
0.0450
0.0450
20,000
+0.00(+0.00%)
Jul 30, 2019
0.0400
0.0450
0.0400
0.0450
212,000
+0.00(+0.00%)
Jul 26, 2019
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jul 25, 2019
0.0450
0.0450
0.0400
0.0400
14,000
-0.00(-11.11%)
Jul 24, 2019
0.0450
0.0450
0.0450
0.0450
2,000
+0.00(+0.00%)
Jul 22, 2019
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jul 18, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jul 16, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jul 12, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jul 11, 2019
0.0400
0.0400
0.0400
0.0400
83,000
-0.00(-11.11%)
Jul 10, 2019
0.0450
0.0450
0.0450
250
+0.00(+0.00%)
Jul 08, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jul 05, 2019
0.0400
0.0450
0.0400
0.0450
6,558
+0.00(+0.00%)
Jul 04, 2019
0.0450
0.0450
0.0450
0.0450
6,000
+0.00(+12.50%)
Jul 03, 2019
0.0450
0.0450
0.0400
0.0400
36,500
+0.00(+0.00%)
Jul 02, 2019
0.0400
0.0400
0.0400
0.0400
115,000
+0.00(+0.00%)
Jun 28, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jun 27, 2019
0.0400
0.0400
0.0400
0.0400
10,000
-0.00(-11.11%)
Jun 25, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jun 24, 2019
0.0500
0.0500
0.0450
0.0450
127,000
+0.00(+0.00%)
Jun 21, 2019
0.0450
0.0450
0.0450
0.0450
20,000
-0.01(-10.00%)
Jun 14, 2019
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Jun 11, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jun 10, 2019
0.0400
0.0450
0.0400
0.0450
24,000
+0.00(+0.00%)
Jun 07, 2019
0.0450
0.0450
0.0450
0.0450
13,000
+0.00(+0.00%)
Jun 04, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jun 03, 2019
0.0450
0.0450
0.0450
0.0450
74,000
+0.00(+0.00%)
May 30, 2019
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
May 29, 2019
0.0500
0.0500
0.0500
0.0500
201,000
+0.00(+0.00%)
May 28, 2019
0.0500
0.0500
0.0500
0.0500
3,010
-0.00(-9.09%)
May 09, 2019
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
May 07, 2019
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
May 03, 2019
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
May 02, 2019
0.0550
0.0550
0.0450
0.0450
98,000
-0.01(-18.18%)
May 01, 2019
0.0550
0.0550
0.0500
0.0550
140,000
-0.00(-8.33%)
Apr 24, 2019
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Apr 23, 2019
0.0550
0.0550
0.0550
0.0550
1,000
-0.00(-8.33%)
Apr 09, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Apr 08, 2019
0.0600
0.0650
0.0550
0.0600
41,000
+0.00(+0.00%)
Apr 02, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Apr 01, 2019
0.0600
0.0600
0.0600
0.0600
10,000
+0.00(+0.00%)
Mar 29, 2019
0.0600
0.0600
0.0600
0.0600
5,000
+0.00(+0.00%)
Mar 28, 2019
0.0600
0.0600
0.0600
0.0600
1,000
+0.00(+0.00%)
Mar 27, 2019
0.0600
0.0600
0.0600
600
+0.00(+0.00%)
Mar 26, 2019
0.0650
0.0650
0.0600
0.0600
40,000
+0.00(+0.00%)
Mar 25, 2019
0.0600
0.0600
0.0600
0.0600
2,000
+0.00(+0.00%)
Mar 22, 2019
0.0600
0.0600
0.0550
0.0600
88,999
-0.01(-14.29%)
Mar 18, 2019
0.0700
0.0700
0.0700
0
+0.01(+16.67%)
Mar 15, 2019
0.0600
0.0600
0.0600
0.0600
104,000
-0.01(-7.69%)
Mar 14, 2019
0.0600
0.0650
0.0600
0.0650
7,000
-0.01(-7.14%)
Mar 13, 2019
0.0700
0.0700
0.0700
0.0700
3,000
+0.01(+16.67%)
Mar 11, 2019
0.0600
0.0600
0.0600
0
-0.01(-14.29%)
Feb 27, 2019
0.0700
0.0700
0.0700
0
+0.01(+16.67%)
Feb 26, 2019
0.0600
0.0600
0.0600
0.0600
15,000
-0.01(-20.00%)
Feb 25, 2019
0.0700
0.0750
0.0700
0.0750
27,000
+0.01(+15.38%)
Feb 21, 2019
0.0650
0.0650
0.0650
0
-0.01(-13.33%)
Feb 15, 2019
0.0750
0.0750
0.0750
0
+0.01(+25.00%)
Feb 14, 2019
0.0650
0.0650
0.0600
0.0600
15,000
-0.01(-7.69%)
Feb 13, 2019
0.0650
0.0650
0.0650
0.0650
10,000
+0.00(+0.00%)
Feb 12, 2019
0.0650
0.0650
0.0650
0.0650
46,700
-0.01(-18.75%)
Feb 11, 2019
0.0800
0.0800
0.0800
0.0800
3,000
+0.01(+14.29%)
Feb 08, 2019
0.0700
0.0700
0.0700
0.0700
5,000
+0.00(+0.00%)
Feb 07, 2019
0.0700
0.0700
0.0650
0.0700
9,000
+0.01(+7.69%)
Feb 06, 2019
0.0700
0.0700
0.0650
0.0650
5,000
-0.01(-13.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.